Ellington Financial Inc. (EFC.PRD)
NYSE: EFC.PRD · Real-Time Price · USD · Preferred Stock
23.00
-0.10 (-0.42%)
At close: Apr 24, 2025
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.01 | 23.01 | 23.00 | 23.00 | 23.00 | -0.42% | 346 |
| Apr 23, 2025 | 22.69 | 23.92 | 22.69 | 23.10 | 23.10 | -1.63% | 1,777 |
| Apr 14, 2025 | 21.85 | 23.56 | 21.85 | 23.48 | 23.48 | 8.96% | 2,016 |
| Apr 11, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.62% | 853 |
| Apr 9, 2025 | 21.43 | 22.43 | 21.42 | 21.42 | 21.42 | -2.69% | 1,226 |
| Apr 8, 2025 | 23.16 | 23.16 | 22.01 | 22.01 | 22.01 | -3.84% | 918 |
| Apr 7, 2025 | 23.00 | 23.00 | 22.89 | 22.89 | 22.89 | -0.09% | 651 |
| Apr 4, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.83% | 138 |
| Apr 3, 2025 | 23.03 | 23.62 | 23.03 | 23.34 | 23.34 | 1.07% | 2,515 |
| Apr 2, 2025 | 23.40 | 23.40 | 23.09 | 23.09 | 23.09 | -1.32% | 1,709 |
| Apr 1, 2025 | 23.10 | 23.50 | 23.10 | 23.40 | 23.40 | -1.47% | 1,225 |
| Mar 31, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | - | 467 |
| Mar 27, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.74% | 528 |
| Mar 26, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -2.57% | 130 |
| Mar 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 3.11% | 319 |
| Mar 21, 2025 | 23.23 | 24.87 | 23.01 | 23.01 | 23.01 | -0.49% | 3,641 |
| Mar 20, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.42% | 149 |
| Mar 18, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 22.78 | -2.48% | 1,005 |
| Mar 13, 2025 | 23.87 | 24.33 | 23.80 | 23.81 | 23.36 | -1.83% | 2,771 |
| Mar 5, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.80 | 4.37% | 1,720 |
| Mar 4, 2025 | 22.83 | 24.95 | 22.83 | 23.24 | 22.80 | 2.63% | 13,118 |
| Mar 3, 2025 | 23.12 | 23.12 | 22.64 | 22.64 | 22.22 | -0.47% | 743 |
| Feb 28, 2025 | 23.00 | 23.06 | 22.75 | 22.75 | 22.32 | -1.52% | 981 |
| Feb 27, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.67 | 0.27% | 1,702 |
| Feb 26, 2025 | 23.13 | 23.13 | 23.04 | 23.04 | 22.60 | -1.47% | 413 |
| Feb 24, 2025 | 22.57 | 23.38 | 22.57 | 23.38 | 22.94 | 1.87% | 910 |
| Feb 21, 2025 | 22.97 | 22.97 | 22.95 | 22.95 | 22.52 | -0.49% | 372 |
| Feb 20, 2025 | 23.45 | 23.45 | 22.84 | 23.06 | 22.63 | -1.06% | 1,272 |
| Feb 19, 2025 | 23.40 | 23.45 | 22.84 | 23.31 | 22.87 | -0.81% | 2,940 |
| Feb 14, 2025 | 23.45 | 23.50 | 23.45 | 23.50 | 23.06 | 2.40% | 885 |
| Feb 13, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.52 | 0.53% | 414 |
| Feb 12, 2025 | 23.36 | 23.36 | 22.83 | 22.83 | 22.40 | -0.78% | 604 |
| Feb 11, 2025 | 23.14 | 23.14 | 23.01 | 23.01 | 22.58 | 0.04% | 448 |
| Feb 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | - | 262 |
| Feb 7, 2025 | 23.47 | 23.47 | 23.00 | 23.00 | 22.57 | - | 801 |
| Feb 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | 0.22% | 439 |
| Feb 4, 2025 | 22.93 | 23.65 | 22.44 | 22.95 | 22.52 | -1.76% | 1,379 |
| Feb 3, 2025 | 23.04 | 23.36 | 23.01 | 23.36 | 22.92 | - | 709 |
| Jan 31, 2025 | 24.39 | 24.39 | 22.88 | 23.36 | 22.92 | -0.38% | 6,730 |
| Jan 30, 2025 | 23.90 | 24.45 | 23.45 | 23.45 | 23.01 | -1.68% | 5,000 |
| Jan 29, 2025 | 25.00 | 25.00 | 23.10 | 23.85 | 23.40 | -6.40% | 8,116 |
| Jan 28, 2025 | 23.80 | 27.00 | 23.45 | 25.48 | 25.00 | 7.97% | 18,838 |
| Jan 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.16 | -1.07% | 1,066 |
| Jan 23, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.41 | 2.62% | 254 |
| Jan 21, 2025 | 22.11 | 23.25 | 22.11 | 23.25 | 22.81 | -1.07% | 539 |
| Jan 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.06 | 4.44% | 486 |
| Jan 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.08 | -6.25% | 120 |
| Jan 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.55 | - | 465 |
| Jan 14, 2025 | 24.49 | 24.49 | 23.46 | 24.00 | 23.55 | 2.15% | 1,252 |
| Jan 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.05 | -1.69% | 565 |